Airengy Tech Ltd. ARNG
TASE · Israel · Producer Manufacturing
ILA 711.90+7.40 (+1.05%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 704.50 | +0.37% | ILA 701.90 | ILA 716.00 | ILA 688.40 | 25.60K |
| 2026-09-29 | ILA 701.90 | -2.41% | ILA 719.20 | ILA 738.90 | ILA 692.90 | 161.43K |
| 2026-09-28 | ILA 719.20 | +1.68% | ILA 700.20 | ILA 741.20 | ILA 672.20 | 47.14K |
| 2026-09-25 | ILA 707.30 | 0.00% | ILA 707.30 | ILA 707.30 | ILA 707.30 | 0 |
| 2026-09-24 | ILA 707.30 | -6.68% | ILA 758.00 | ILA 773.00 | ILA 698.00 | 169.98K |
| 2026-09-23 | ILA 757.90 | +7.43% | ILA 705.50 | ILA 775.00 | ILA 690.00 | 279.75K |
| 2026-09-22 | ILA 705.50 | +8.07% | ILA 688.00 | ILA 730.00 | ILA 660.00 | 259.39K |
| 2026-09-21 | ILA 652.80 | 0.00% | ILA 652.80 | ILA 652.80 | ILA 652.80 | 0 |
| 2026-09-18 | ILA 652.80 | 0.00% | ILA 652.80 | ILA 652.80 | ILA 652.80 | 0 |
| 2026-09-17 | ILA 652.80 | +11.21% | ILA 614.00 | ILA 675.00 | ILA 604.00 | 324.61K |
| 2026-09-16 | ILA 587.00 | -3.02% | ILA 605.30 | ILA 616.50 | ILA 585.00 | 55.20K |
| 2026-09-15 | ILA 605.30 | -1.94% | ILA 617.30 | ILA 627.90 | ILA 592.00 | 53.85K |
| 2026-09-14 | ILA 617.30 | +4.06% | ILA 593.20 | ILA 637.00 | ILA 593.20 | 149.16K |
| 2026-09-11 | ILA 593.20 | 0.00% | ILA 593.20 | ILA 593.20 | ILA 593.20 | 0 |
| 2026-09-10 | ILA 593.20 | -6.08% | ILA 630.00 | ILA 648.50 | ILA 584.20 | 107.43K |
| 2026-09-09 | ILA 631.60 | -4.06% | ILA 658.30 | ILA 662.50 | ILA 627.00 | 45.22K |
| 2026-09-08 | ILA 658.30 | -1.63% | ILA 669.20 | ILA 680.00 | ILA 650.20 | 54.28K |
| 2026-09-07 | ILA 669.20 | +13.46% | ILA 625.00 | ILA 677.30 | ILA 618.10 | 253.02K |
| 2026-09-04 | ILA 589.80 | -0.64% | ILA 593.60 | ILA 599.80 | ILA 577.00 | 4.89K |
| 2026-09-03 | ILA 593.60 | -1.46% | ILA 585.00 | ILA 612.40 | ILA 585.00 | 2.08K |
| 2026-09-02 | ILA 602.40 | +0.05% | ILA 602.10 | ILA 610.70 | ILA 598.00 | 23.56K |
| 2026-09-01 | ILA 602.10 | +0.92% | ILA 596.60 | ILA 628.90 | ILA 590.00 | 101.80K |
| 2026-08-31 | ILA 596.60 | +8.41% | ILA 599.00 | ILA 620.00 | ILA 577.00 | 141.93K |
| 2026-08-28 | ILA 550.30 | +2.82% | ILA 550.00 | ILA 564.40 | ILA 528.10 | 45.51K |
| 2026-08-27 | ILA 535.20 | +2.00% | ILA 524.70 | ILA 547.00 | ILA 500.90 | 71.48K |
| 2026-08-26 | ILA 524.70 | -2.16% | ILA 559.90 | ILA 559.90 | ILA 519.00 | 18.18K |
| 2026-08-25 | ILA 536.30 | -4.16% | ILA 559.60 | ILA 559.60 | ILA 512.00 | 10.38K |
| 2026-08-24 | ILA 559.60 | +11.65% | ILA 501.20 | ILA 580.00 | ILA 501.20 | 131.73K |
| 2026-08-21 | ILA 501.20 | +2.37% | ILA 489.60 | ILA 518.90 | ILA 488.70 | 9.72K |
| 2026-08-20 | ILA 489.60 | -3.26% | ILA 506.10 | ILA 506.00 | ILA 489.00 | 34.94K |
| 2026-08-19 | ILA 506.10 | -1.63% | ILA 514.50 | ILA 527.00 | ILA 503.50 | 41.83K |
| 2026-08-18 | ILA 514.50 | -8.89% | ILA 564.70 | ILA 561.10 | ILA 499.00 | 106.22K |
| 2026-08-17 | ILA 564.70 | -2.15% | ILA 577.10 | ILA 599.50 | ILA 555.00 | 30.18K |
| 2026-08-14 | ILA 577.10 | -1.57% | ILA 590.00 | ILA 599.80 | ILA 568.30 | 23.61K |
| 2026-08-13 | ILA 586.30 | +1.00% | ILA 580.50 | ILA 607.70 | ILA 566.30 | 17.39K |
| 2026-08-12 | ILA 580.50 | -1.79% | ILA 591.10 | ILA 591.10 | ILA 570.10 | 34.77K |
| 2026-08-11 | ILA 591.10 | -2.27% | ILA 604.80 | ILA 619.90 | ILA 584.00 | 20.95K |
| 2026-08-10 | ILA 604.80 | -2.86% | ILA 647.90 | ILA 647.90 | ILA 600.90 | 16.02K |
| 2026-08-07 | ILA 622.60 | +3.77% | ILA 600.00 | ILA 630.00 | ILA 600.00 | 44.98K |
| 2026-08-06 | ILA 600.00 | +6.53% | ILA 544.00 | ILA 600.00 | ILA 535.70 | 83.02K |
| 2026-08-05 | ILA 563.20 | -2.95% | ILA 580.30 | ILA 582.00 | ILA 549.00 | 132.87K |
| 2026-08-04 | ILA 580.30 | -3.65% | ILA 602.30 | ILA 626.70 | ILA 574.60 | 79.59K |
| 2026-08-03 | ILA 602.30 | -2.45% | ILA 617.40 | ILA 617.40 | ILA 595.00 | 12.06K |
| 2026-07-31 | ILA 617.40 | +1.73% | ILA 644.00 | ILA 644.00 | ILA 612.00 | 6.95K |
| 2026-07-30 | ILA 606.90 | +0.85% | ILA 601.00 | ILA 618.00 | ILA 580.00 | 62.81K |
| 2026-07-29 | ILA 601.80 | -4.75% | ILA 659.50 | ILA 659.50 | ILA 598.60 | 50.34K |
| 2026-07-28 | ILA 631.80 | -2.65% | ILA 649.00 | ILA 640.20 | ILA 622.20 | 14.38K |
| 2026-07-27 | ILA 649.00 | -3.26% | ILA 670.90 | ILA 690.00 | ILA 642.00 | 45.37K |
| 2026-07-24 | ILA 670.90 | -0.31% | ILA 673.00 | ILA 686.70 | ILA 658.40 | 39.36K |
| 2026-07-22 | ILA 673.00 | +1.65% | ILA 662.10 | ILA 687.30 | ILA 660.00 | 48.53K |
| 2026-07-21 | ILA 662.10 | +3.50% | ILA 639.70 | ILA 679.70 | ILA 636.50 | 120.93K |
| 2026-07-20 | ILA 639.70 | +2.71% | ILA 622.80 | ILA 661.50 | ILA 602.80 | 67.10K |
| 2026-07-17 | ILA 622.80 | -0.99% | ILA 629.00 | ILA 629.00 | ILA 596.10 | 37.70K |
| 2026-07-16 | ILA 629.00 | -1.90% | ILA 641.20 | ILA 643.00 | ILA 625.00 | 35.26K |
| 2026-07-15 | ILA 641.20 | -2.76% | ILA 662.90 | ILA 698.30 | ILA 633.40 | 46.35K |
| 2026-07-14 | ILA 659.40 | +2.63% | ILA 645.00 | ILA 709.00 | ILA 645.00 | 202.53K |
| 2026-07-13 | ILA 642.50 | +1.47% | ILA 633.20 | ILA 645.70 | ILA 591.40 | 84.67K |
| 2026-07-10 | ILA 633.20 | +4.92% | ILA 606.00 | ILA 651.30 | ILA 606.00 | 42.08K |
| 2026-07-09 | ILA 603.50 | -0.64% | ILA 607.40 | ILA 621.00 | ILA 593.00 | 26.24K |
| 2026-07-08 | ILA 607.40 | -1.68% | ILA 617.80 | ILA 625.00 | ILA 590.50 | 16.28K |
| 2026-07-07 | ILA 617.80 | -2.43% | ILA 633.20 | ILA 627.70 | ILA 600.00 | 56.82K |
| 2026-07-06 | ILA 633.20 | +7.93% | ILA 586.70 | ILA 639.30 | ILA 586.70 | 44.67K |
| 2026-07-03 | ILA 586.70 | -1.46% | ILA 595.40 | ILA 595.40 | ILA 580.20 | 12.20K |
| 2026-07-02 | ILA 595.40 | -2.82% | ILA 612.70 | ILA 612.70 | ILA 588.60 | 21.55K |
| 2026-07-01 | ILA 612.70 | +2.75% | ILA 596.30 | ILA 628.00 | ILA 596.20 | 33.79K |
| 2026-06-30 | ILA 596.30 | +1.60% | ILA 586.90 | ILA 610.10 | ILA 586.90 | 33.72K |
| 2026-06-29 | ILA 586.90 | +0.10% | ILA 568.90 | ILA 608.70 | ILA 568.90 | 28.94K |
| 2026-06-26 | ILA 586.30 | 0.00% | ILA 586.30 | ILA 586.30 | ILA 586.30 | 0 |
| 2026-06-25 | ILA 586.30 | -4.67% | ILA 609.00 | ILA 642.90 | ILA 580.00 | 141.57K |
| 2026-06-24 | ILA 615.00 | -1.32% | ILA 639.80 | ILA 641.90 | ILA 608.00 | 47.62K |
| 2026-06-23 | ILA 623.20 | -6.43% | ILA 666.00 | ILA 666.00 | ILA 621.50 | 44.27K |
| 2026-06-22 | ILA 666.00 | +2.23% | ILA 651.50 | ILA 678.90 | ILA 630.00 | 38.99K |
| 2026-06-19 | ILA 651.50 | +2.58% | ILA 635.10 | ILA 668.80 | ILA 635.10 | 40.18K |
| 2026-06-18 | ILA 635.10 | -5.04% | ILA 668.80 | ILA 686.90 | ILA 620.00 | 96.03K |
| 2026-06-17 | ILA 668.80 | -8.70% | ILA 732.50 | ILA 743.80 | ILA 665.00 | 164.35K |
| 2026-06-16 | ILA 732.50 | +10.03% | ILA 665.70 | ILA 745.50 | ILA 664.10 | 404.31K |
| 2026-06-15 | ILA 665.70 | +1.17% | ILA 658.00 | ILA 690.00 | ILA 646.20 | 41.39K |
| 2026-06-12 | ILA 658.00 | +4.63% | ILA 621.00 | ILA 665.00 | ILA 621.00 | 64.54K |
| 2026-06-11 | ILA 628.90 | -1.13% | ILA 636.10 | ILA 663.70 | ILA 621.10 | 58.63K |
| 2026-06-10 | ILA 636.10 | -6.52% | ILA 680.50 | ILA 704.00 | ILA 631.00 | 129.48K |
| 2026-06-09 | ILA 680.50 | +2.41% | ILA 705.00 | ILA 728.80 | ILA 677.50 | 378.83K |
| 2026-06-08 | ILA 664.50 | +2.20% | ILA 627.00 | ILA 689.00 | ILA 608.00 | 304.32K |
| 2026-06-05 | ILA 650.20 | -2.96% | ILA 670.00 | ILA 682.30 | ILA 645.10 | 88.71K |
| 2026-06-04 | ILA 670.00 | +0.13% | ILA 669.10 | ILA 680.00 | ILA 605.00 | 287.31K |
| 2026-06-03 | ILA 669.10 | -3.80% | ILA 695.50 | ILA 711.50 | ILA 627.00 | 275.40K |
| 2026-06-02 | ILA 695.50 | +4.07% | ILA 661.00 | ILA 718.40 | ILA 633.00 | 430.25K |
| 2026-06-01 | ILA 668.30 | -11.79% | ILA 757.60 | ILA 797.60 | ILA 664.70 | 390.90K |
| 2026-05-29 | ILA 757.60 | -4.14% | ILA 800.00 | ILA 824.00 | ILA 735.00 | 334.49K |
| 2026-05-28 | ILA 790.30 | +8.71% | ILA 727.00 | ILA 860.00 | ILA 701.00 | 836.15K |
| 2026-05-27 | ILA 727.00 | +27.70% | ILA 700.00 | ILA 790.00 | ILA 670.00 | 1.14M |